CTCP Thủy điện - Điện Lực 3 (drl)

62.90
0.70
(1.13%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-0.81 -1.28% 119,100 -730 -0.0
62.20
64.20
62.20
2 tháng
(2024-07-22) 		-0.52 -0.83% 261,400 -1,230 -0.1
60.20
64.20
62.20
3 tháng
(2024-06-21) 		-0.32 -0.52% 343,700 -1,230 -0.1
60.20
64.20
62.20
6 tháng
(2024-03-25) 		-0.55 -0.88% 587,400 -1,230 -0.1
60.20
64.75
62.20
12 tháng
(2023-09-25) 		3.14 5.32% 910,500 -9,030 -0.6
58.51
65.11
62.20
24 tháng
(2022-09-30) 		5.48 9.66% 1,254,000 -21,550 -9.9
52.33
65.11
62.20
36 tháng
(2021-10-05) 		13.80 28.50% 1,679,800 136,163 10.5
47.17
65.11
62.20
60 tháng
(2019-10-16) 		27.18 77.60% 2,571,480 209,243 14.6
32.77
65.11
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
40.91
 500 40.84 40.91 40.91 0 0 0
03/02/2021
40.84
 2,100 40.76 40.84 40.76 2,000 0 0.1
02/02/2021
40.76
 6,200 40.76 40.76 39.94 0 0 0
01/02/2021
40.76
 3,100 40.69 40.76 40.69 0 0 0
29/01/2021
40.69
 10,700 38.07 40.69 38.82 0 1,300 -0.1
28/01/2021
38.07
 6,000 40.24 40.76 38.07 400 0 0.0
27/01/2021
40.24
 2,500 40.99 40.99 40.24 0 0 0
26/01/2021
40.99
 0 40.99 40.99 40.99 0 0 0
25/01/2021
40.99
 2,400 40.24 41.06 40.24 0 0 0
22/01/2021
40.24
 1,300 40.31 40.31 40.24 1,200 0 0.1
21/01/2021
40.31
 1,900 39.94 40.31 40.16 0 0 0
20/01/2021
39.94
 4,600 40.24 40.31 39.94 100 0 0.0
19/01/2021
40.24
 3,400 40.54 40.54 40.24 0 0 0
18/01/2021
40.54
 7,600 40.46 40.54 40.46 100 0 0.0
15/01/2021
40.46
 900 40.31 40.46 40.31 0 0 0
14/01/2021
40.31
 1,100 40.24 40.31 40.31 0 0 0
13/01/2021
40.24
 1,500 40.24 40.69 40.24 0 0 0
12/01/2021
40.24
 4,500 40.16 40.31 40.24 300 0 0.0
11/01/2021
40.16
 7,200 40.31 40.39 40.16 100 0 0.0
08/01/2021
40.31
 2,700 40.54 40.54 40.31 0 0 0
07/01/2021
40.54
 3,300 40.54 40.54 40.54 0 0 0
06/01/2021
40.54
 3,900 39.94 41.06 40.54 500 0 0.0
05/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
05/01/2021
39.94
 1,800 40.84 40.84 39.94 0 0 0
04/01/2021: Cổ tức tiền mặt tỉ lệ: 20%
04/01/2021
40.84
 10,800 39.18 40.84 40.69 1,000 0 0.1
31/12/2020
39.18
 6,450 38.90 39.25 38.90 10 0 0.0
30/12/2020
38.90
 4,500 39.11 39.11 38.90 0 690 -0.0
29/12/2020
39.11
 2,630 39.04 39.11 39.04 0 0 0
28/12/2020
39.04
 4,550 38.90 39.04 38.90 0 0 0
25/12/2020
38.90
 1,010 38.83 38.90 38.90 0 0 0
24/12/2020
38.83
 200 38.76 38.90 38.83 0 0 0
23/12/2020
38.76
 3,060 38.62 38.76 38.69 0 0 0
22/12/2020
38.62
 6,810 38.62 38.76 38.62 0 0 0
21/12/2020
38.62
 4,010 39.04 39.04 38.55 100 0 0.0
18/12/2020
39.04
 1,800 39.04 39.04 38.35 0 0 0
17/12/2020
39.04
 4,740 38.55 39.18 38.90 100 0 0.0
16/12/2020
38.55
 17,070 37.86 38.55 38.00 0 0 0
15/12/2020
37.86
 2,070 37.86 37.86 37.86 0 0 0
14/12/2020
37.86
 7,890 37.86 37.86 37.51 0 0 0
11/12/2020
37.86
 50 37.51 37.86 37.51 0 0 0
10/12/2020
37.51
 1,160 38.00 38.00 37.51 0 0 0
09/12/2020
38.00
 1,740 38.00 38.07 38.00 300 0 0.0
08/12/2020
38.00
 1,860 37.86 38.00 37.51 0 0 0
07/12/2020
37.86
 3,780 37.86 37.86 37.79 0 0 0
04/12/2020
37.86
 5,780 37.72 37.86 37.72 800 0 0.0
03/12/2020
37.72
 1,440 37.51 37.72 37.51 0 0 0
02/12/2020
37.51
 200 37.23 37.51 37.23 0 0 0
01/12/2020
37.23
 50 37.23 37.23 37.23 0 0 0
30/11/2020
37.23
 30 37.72 37.72 37.23 0 0 0
27/11/2020
37.72
 2,000 37.51 37.72 37.58 0 0 0
26/11/2020
37.51
 3,550 37.23 37.51 37.37 0 0 0
25/11/2020
37.23
 3,940 37.51 37.51 37.17 0 0 0
24/11/2020
37.51
 70 37.23 37.51 37.51 0 0 0
23/11/2020
37.23
 190 37.03 37.23 37.17 0 0 0
20/11/2020
37.03
 3,100 36.96 37.03 37.03 0 0 0
19/11/2020
36.96
 560 37.17 37.17 36.96 0 0 0
18/11/2020
37.17
 690 36.89 37.17 36.89 0 0 0
17/11/2020
36.89
 1,780 36.82 37.17 36.89 0 0 0
16/11/2020
36.82
 3,200 36.89 36.89 36.82 0 0 0
13/11/2020
36.89
 3,000 36.82 36.89 36.89 0 0 0
12/11/2020
36.82
 7,010 36.82 36.82 36.82 2,100 100 0.1
11/11/2020
36.82
 5,220 36.75 36.82 36.82 3,120 0 0.2
10/11/2020
36.75
 5,110 36.82 36.82 36.75 1,990 0 0.1
09/11/2020
36.82
 2,560 36.82 36.82 36.75 1,990 0 0.1
06/11/2020
36.82
 1,610 36.82 36.82 36.82 0 0 0
05/11/2020
36.82
 350 36.82 37.23 36.68 10 0 0.0
04/11/2020
36.82
 0 36.82 36.82 36.82 0 0 0
03/11/2020
36.82
 670 36.12 36.82 36.47 10 0 0.0
02/11/2020
36.12
 3,280 36.12 36.12 36.12 0 0 0
30/10/2020
36.12
 110 37.51 37.51 36.12 10 0 0.0
29/10/2020
37.51
 2,030 37.65 37.65 36.61 0 0 0
28/10/2020
37.65
 10 37.51 37.65 37.65 10 0 0.0
27/10/2020
37.51
 550 37.51 37.58 37.51 0 0 0
26/10/2020
37.51
 1,320 36.89 37.51 37.51 0 0 0
23/10/2020
36.89
 300 37.51 37.51 36.89 0 0 0
22/10/2020
37.51
 210 37.51 37.72 37.51 0 0 0
21/10/2020
37.51
 10 36.89 37.51 37.51 0 0 0
20/10/2020
36.89
 210 37.17 37.93 36.89 0 0 0
19/10/2020
37.17
 0 37.17 37.17 37.17 0 0 0
16/10/2020
37.17
 100 37.03 37.17 37.17 0 0 0
15/10/2020
37.03
 2,970 38.21 38.21 37.03 1,450 0 0.1
14/10/2020
38.21
 950 38.14 38.21 38.21 0 0 0
13/10/2020
38.14
 3,160 37.51 38.21 37.51 20 0 0.0
12/10/2020
37.51
 3,480 37.17 37.51 37.51 0 0 0
09/10/2020
37.17
 5,370 36.96 37.17 36.82 510 0 0.0
08/10/2020
36.96
 110 37.17 37.17 36.96 0 0 0
07/10/2020
37.17
 3,200 37.17 37.17 36.89 0 0 0
06/10/2020
37.17
 5,300 36.82 37.17 36.82 800 0 0.0
05/10/2020
36.82
 1,850 36.75 36.82 36.75 700 0 0.0
02/10/2020
36.75
 3,540 36.82 36.82 36.75 2,440 0 0.1
01/10/2020
36.82
 1,290 36.89 36.89 36.82 0 0 0
30/09/2020
36.89
 960 37.03 37.03 36.89 950 0 0.1
29/09/2020
37.03
 1,860 37.03 37.03 36.82 910 0 0.0
28/09/2020
37.03
 2,470 37.03 37.03 37.03 1,560 0 0.1
25/09/2020
37.03
 1,560 36.54 37.10 37.03 1,430 0 0.1
24/09/2020
36.54
 0 36.54 36.54 36.54 0 0 0
23/09/2020
36.54
 1,630 37.17 37.17 36.54 1,550 0 0.1
22/09/2020
37.17
 1,030 37.37 37.37 37.17 0 0 0
21/09/2020
37.37
 40 37.51 37.51 37.37 0 0 0
18/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/09/2020
37.51
 40 36.68 37.51 37.51 0 0 0
17/09/2020
36.68
 470 36.68 36.68 36.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |